Indicators

Dell Technologies Inc (NY: DELL )

131.01 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	26.77	26.92	26.28	26.59	8,556,380	-0.20(-0.76%)
Feb 27, 2019	26.94	27.06	26.77	26.80	3,548,939	-0.23(-0.85%)
Feb 26, 2019	26.82	27.21	26.50	27.03	4,914,403	+0.04(+0.16%)
Feb 25, 2019	26.90	27.11	26.83	26.98	4,835,345	+0.22(+0.82%)
Feb 22, 2019	26.60	26.76	26.46	26.76	3,877,312	+0.30(+1.15%)
Feb 21, 2019	26.47	26.72	26.34	26.46	4,079,034	+0.00(+0.00%)
Feb 20, 2019	26.33	26.58	26.03	26.46	2,900,956	+0.24(+0.91%)
Feb 19, 2019	26.25	26.43	25.99	26.22	2,639,357	+0.02(+0.07%)
Feb 15, 2019	26.10	26.63	25.73	26.20	4,818,933	+0.30(+1.14%)
Feb 14, 2019	25.57	26.01	25.50	25.91	5,455,602	+0.20(+0.80%)
Feb 13, 2019	25.68	26.02	25.43	25.70	3,728,028	+0.17(+0.65%)
Feb 12, 2019	24.97	25.63	24.87	25.54	7,092,646	+0.75(+3.04%)
Feb 11, 2019	24.71	24.81	24.32	24.78	4,866,094	+0.25(+1.03%)
Feb 08, 2019	23.84	24.58	23.65	24.53	3,765,224	+0.50(+2.08%)
Feb 07, 2019	24.11	24.21	23.72	24.03	3,741,440	-0.24(-0.98%)
Feb 06, 2019	24.37	24.73	24.22	24.27	5,953,297	-0.06(-0.25%)
Feb 05, 2019	24.43	24.58	24.13	24.33	5,782,147	+0.11(+0.47%)
Feb 04, 2019	23.83	24.68	23.83	24.22	6,693,189	+0.56(+2.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.